OMX Helsinki 25 (OMXH25)

OMXH25
🏛️ Finlandia →
11,028.04
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 5,015.06 5,016.50 5,013.52 5,016.50 366.8K
10:01 5,017.23 5,020.03 5,016.42 5,016.42 37.8K
10:02 5,014.88 5,015.30 5,012.95 5,015.30 25.8K
10:03 5,016.40 5,016.55 5,013.85 5,013.90 35.8K
10:04 5,013.41 5,013.60 5,011.49 5,011.49 23.8K
10:05 5,011.72 5,011.72 5,007.48 5,007.48 20.9K
10:06 5,007.23 5,007.23 5,005.14 5,005.14 16.9K
10:07 5,004.32 5,004.33 5,003.09 5,003.78 31.8K
10:08 5,003.67 5,004.65 5,003.45 5,004.03 27.1K
10:09 5,004.10 5,006.52 5,003.00 5,006.52 27.4K
10:10 5,006.88 5,007.42 5,005.83 5,005.83 22.4K
10:11 5,005.78 5,006.06 5,004.70 5,006.06 27.4K
10:12 5,006.47 5,007.91 5,006.07 5,007.91 9.6K
10:13 5,007.96 5,008.76 5,007.96 5,008.36 56.8K
10:14 5,008.52 5,010.18 5,008.51 5,009.99 11.0K
10:15 5,009.84 5,010.62 5,009.14 5,010.62 31.3K
10:16 5,010.55 5,011.96 5,010.55 5,011.51 17.4K
10:17 5,011.36 5,012.21 5,011.02 5,011.49 74.9K
10:18 5,012.04 5,012.04 5,011.36 5,011.47 14.6K
10:19 5,011.75 5,013.58 5,011.52 5,013.40 39.3K
10:20 5,013.22 5,014.40 5,013.22 5,014.31 40.8K
10:21 5,014.18 5,016.24 5,014.18 5,016.24 9.9K
10:22 5,016.50 5,017.06 5,016.42 5,016.65 21.5K
10:23 5,016.47 5,018.51 5,016.47 5,018.44 21.8K
10:24 5,018.54 5,020.01 5,018.24 5,020.01 26.8K
10:25 5,019.84 5,023.33 5,019.77 5,023.33 31.0K
10:26 5,023.40 5,024.37 5,023.40 5,024.31 13.2K
10:27 5,024.51 5,024.51 5,022.92 5,023.18 23.7K
10:28 5,023.06 5,024.40 5,022.68 5,024.40 17.5K
10:29 5,024.70 5,024.70 5,024.34 5,024.41 17.1K
10:30 5,024.41 5,025.37 5,024.28 5,025.03 17.8K
10:31 5,024.95 5,026.45 5,024.92 5,026.45 35.9K
10:32 5,026.15 5,026.92 5,026.15 5,026.45 13.2K
10:33 5,026.25 5,026.81 5,026.25 5,026.58 13.8K
10:34 5,026.28 5,027.31 5,026.28 5,027.22 11.7K
10:35 5,027.08 5,027.08 5,026.38 5,026.52 4.7K
10:36 5,026.54 5,027.68 5,026.45 5,026.45 54.5K
10:37 5,026.22 5,026.66 5,025.78 5,026.05 27.0K
10:38 5,026.11 5,026.22 5,025.57 5,025.97 16.5K
10:39 5,025.94 5,026.68 5,025.73 5,026.68 16.0K
10:40 5,027.22 5,028.50 5,027.15 5,028.50 125.3K
10:41 5,028.59 5,028.79 5,028.44 5,028.66 8.4K
10:42 5,028.18 5,028.88 5,028.08 5,028.88 16.9K
10:43 5,029.01 5,030.44 5,029.01 5,029.04 53.2K
10:44 5,028.97 5,029.15 5,028.58 5,028.58 18.4K
10:45 5,028.91 5,029.25 5,027.37 5,027.72 57.9K
10:46 5,027.82 5,027.82 5,026.74 5,026.74 21.0K
10:47 5,026.56 5,026.56 5,025.24 5,025.29 21.2K
10:48 5,025.23 5,026.04 5,025.13 5,025.98 12.1K
10:49 5,025.85 5,025.85 5,023.90 5,023.90 15.2K
10:50 5,024.19 5,024.42 5,023.75 5,023.75 3.1K
10:51 5,023.54 5,023.54 5,022.76 5,023.38 44.3K
10:52 5,023.25 5,024.53 5,023.24 5,024.48 28.3K
10:53 5,024.34 5,025.24 5,024.34 5,025.24 21.5K
10:54 5,025.57 5,026.24 5,025.15 5,026.10 7.6K
10:55 5,026.16 5,026.26 5,026.09 5,026.10 12.6K
10:56 5,026.64 5,026.79 5,026.44 5,026.79 16.8K
10:57 5,026.78 5,028.03 5,026.62 5,027.99 11.5K
10:58 5,028.06 5,029.26 5,028.06 5,029.10 25.7K
10:59 5,028.91 5,029.01 5,028.47 5,028.87 20.3K
11:00 5,028.80 5,030.73 5,028.80 5,030.36 132.3K
11:01 5,030.44 5,031.63 5,030.44 5,031.45 20.7K
11:02 5,032.09 5,032.24 5,031.54 5,031.72 15.8K
11:03 5,032.07 5,032.78 5,031.78 5,032.78 36.8K
11:04 5,033.25 5,034.02 5,032.88 5,033.75 15.8K
11:05 5,033.76 5,034.08 5,033.58 5,033.61 20.3K
11:06 5,033.47 5,034.77 5,033.44 5,034.76 26.8K
11:07 5,034.48 5,034.48 5,033.93 5,034.09 24.4K
11:08 5,034.16 5,034.19 5,033.51 5,033.56 13.3K
11:09 5,033.65 5,035.11 5,033.63 5,035.11 37.6K
11:10 5,035.06 5,036.63 5,035.06 5,036.63 22.6K
11:11 5,036.98 5,037.82 5,036.12 5,036.12 37.6K
11:12 5,036.09 5,036.09 5,034.88 5,034.94 4.2K
11:13 5,034.88 5,035.35 5,034.88 5,035.35 11.1K
11:14 5,035.36 5,035.74 5,035.17 5,035.17 23.6K
11:15 5,035.12 5,036.60 5,035.12 5,036.18 46.0K
11:16 5,036.19 5,037.77 5,036.13 5,037.70 24.5K
11:17 5,037.83 5,038.57 5,037.45 5,037.69 19.2K
11:18 5,037.66 5,037.83 5,037.42 5,037.52 5.9K
11:19 5,037.45 5,037.67 5,037.17 5,037.42 14.1K
11:20 5,037.45 5,038.29 5,037.35 5,038.02 31.3K
11:21 5,038.26 5,038.37 5,037.63 5,037.63 21.4K
11:22 5,037.25 5,037.35 5,036.04 5,036.38 17.4K
11:23 5,036.36 5,036.43 5,035.80 5,035.80 13.8K
11:24 5,035.70 5,036.01 5,035.42 5,035.72 23.1K
11:25 5,035.67 5,035.80 5,034.69 5,034.92 16.5K
11:26 5,034.99 5,035.54 5,034.97 5,035.20 13.4K
11:27 5,035.39 5,035.42 5,034.40 5,034.59 12.4K
11:28 5,034.60 5,035.37 5,034.60 5,035.37 6.8K
11:29 5,035.47 5,035.64 5,035.06 5,035.32 11.0K
11:30 5,035.29 5,035.29 5,032.65 5,032.75 14.8K
11:31 5,032.61 5,032.68 5,030.82 5,030.82 13.9K
11:32 5,031.02 5,031.02 5,029.30 5,030.29 11.9K
11:33 5,030.42 5,031.93 5,030.42 5,031.93 164.6K
11:34 5,032.20 5,033.43 5,032.20 5,033.43 9.6K
11:35 5,033.42 5,034.03 5,033.33 5,033.90 13.0K
11:36 5,033.63 5,034.66 5,033.50 5,034.66 24.7K
11:37 5,034.78 5,034.83 5,034.06 5,034.76 20.8K
11:38 5,034.57 5,035.90 5,034.57 5,035.67 299.0K
11:39 5,035.99 5,035.99 5,035.27 5,035.27 32.0K
11:40 5,035.21 5,035.98 5,035.12 5,035.98 27.3K
11:41 5,036.16 5,036.36 5,034.80 5,034.80 71.7K
11:42 5,034.75 5,035.39 5,034.02 5,034.41 27.1K
11:43 5,033.72 5,033.72 5,032.80 5,032.88 45.9K
11:44 5,033.02 5,033.23 5,032.94 5,033.23 19.9K
11:45 5,033.05 5,033.62 5,032.89 5,032.89 7.9K
11:46 5,033.05 5,035.14 5,033.05 5,035.08 13.2K
11:47 5,034.76 5,034.94 5,034.21 5,034.21 20.7K
11:48 5,034.32 5,034.32 5,032.69 5,032.69 39.5K
11:49 5,032.55 5,032.55 5,031.61 5,031.61 10.9K
11:50 5,031.47 5,031.47 5,029.95 5,030.80 34.9K
11:51 5,030.87 5,031.30 5,030.87 5,031.30 6.5K
11:52 5,031.46 5,031.51 5,031.08 5,031.08 10.7K
11:53 5,031.03 5,031.44 5,031.01 5,031.01 4.2K
11:54 5,031.19 5,033.38 5,031.19 5,033.23 40.5K
11:55 5,033.39 5,033.39 5,032.68 5,033.02 195.6K
11:56 5,033.23 5,033.70 5,033.04 5,033.56 15.1K
11:57 5,033.38 5,033.96 5,033.38 5,033.96 6.8K
11:58 5,033.82 5,033.82 5,033.16 5,033.56 8.6K
11:59 5,033.49 5,033.80 5,032.29 5,032.29 10.5K
12:00 5,032.01 5,032.01 5,029.54 5,029.54 77.9K
12:01 5,029.34 5,029.66 5,029.07 5,029.41 23.0K
12:02 5,029.14 5,030.73 5,029.14 5,030.73 14.7K
12:03 5,030.75 5,031.34 5,030.13 5,030.13 23.4K
12:04 5,029.96 5,029.96 5,029.58 5,029.63 5.5K
12:05 5,029.47 5,029.47 5,029.04 5,029.04 5.9K
12:06 5,029.08 5,029.20 5,028.83 5,029.07 23.2K
12:07 5,028.97 5,029.17 5,028.02 5,028.21 15.8K
12:08 5,028.32 5,028.73 5,028.28 5,028.28 21.3K
12:09 5,028.46 5,028.46 5,027.05 5,027.05 25.2K
12:10 5,027.02 5,027.02 5,025.81 5,025.81 19.0K
12:11 5,025.75 5,025.77 5,025.17 5,025.17 9.5K
12:12 5,025.56 5,025.81 5,024.91 5,025.38 12.2K
12:13 5,025.47 5,025.47 5,023.07 5,023.47 24.1K
12:14 5,023.33 5,023.80 5,023.28 5,023.80 6.1K
12:15 5,023.83 5,024.65 5,023.83 5,024.65 13.6K
12:16 5,024.80 5,025.28 5,024.66 5,025.28 2.6K
12:17 5,025.31 5,025.67 5,025.30 5,025.32 20.1K
12:18 5,024.78 5,025.22 5,024.55 5,025.22 12.4K
12:19 5,025.24 5,026.15 5,025.24 5,026.15 18.5K
12:20 5,026.34 5,027.43 5,026.34 5,027.43 8.6K
12:21 5,027.59 5,027.66 5,027.43 5,027.66 13.1K
12:22 5,027.64 5,028.76 5,027.51 5,028.76 12.7K
12:23 5,028.74 5,028.86 5,028.45 5,028.79 18.0K
12:24 5,028.49 5,028.58 5,028.23 5,028.58 5.9K
12:25 5,028.61 5,030.01 5,028.61 5,030.01 14.2K
12:26 5,030.03 5,030.62 5,030.03 5,030.62 7.2K
12:27 5,030.80 5,031.55 5,030.80 5,031.37 5.1K
12:28 5,031.31 5,031.31 5,030.46 5,030.65 6.5K
12:29 5,030.68 5,030.87 5,029.92 5,029.92 15.9K
12:30 5,030.46 5,031.12 5,030.46 5,030.89 19.1K
12:31 5,030.82 5,030.82 5,029.25 5,029.25 21.7K
12:32 5,029.19 5,030.82 5,029.19 5,030.82 23.6K
12:33 5,030.85 5,032.13 5,030.85 5,032.13 24.4K
12:34 5,032.08 5,032.08 5,031.00 5,031.08 12.6K
12:35 5,031.07 5,031.07 5,028.12 5,028.15 43.1K
12:36 5,028.18 5,028.47 5,028.18 5,028.37 10.3K
12:37 5,028.73 5,028.95 5,028.60 5,028.62 10.8K
12:38 5,028.49 5,029.49 5,028.49 5,029.49 7.7K
12:39 5,029.63 5,029.73 5,029.53 5,029.62 3.8K
12:40 5,029.59 5,029.59 5,028.24 5,028.98 19.8K
12:41 5,029.06 5,029.23 5,028.42 5,028.56 4.2K
12:42 5,027.92 5,028.90 5,027.76 5,028.70 19.7K
12:43 5,028.51 5,028.53 5,025.16 5,025.45 43.1K
12:44 5,025.08 5,025.34 5,024.72 5,024.72 26.3K
12:45 5,024.71 5,025.46 5,024.69 5,025.46 10.0K
12:46 5,025.52 5,025.67 5,025.31 5,025.36 6.8K
12:47 5,025.13 5,025.13 5,023.30 5,023.92 35.0K
12:49 5,024.05 5,025.48 5,024.05 5,025.10 43.6K
12:50 5,025.62 5,026.28 5,022.57 5,024.34 587.8K
12:51 5,022.06 5,022.69 5,017.35 5,018.73 593.4K
12:52 5,018.39 5,020.11 5,017.48 5,020.11 512.7K
12:53 5,019.40 5,020.64 5,018.67 5,020.45 433.1K
12:54 5,020.52 5,020.78 5,018.06 5,019.38 285.9K
12:55 5,018.22 5,019.09 5,016.37 5,016.99 491.3K
12:56 5,016.11 5,018.20 5,016.11 5,016.66 360.5K
12:57 5,016.88 5,016.88 5,014.83 5,015.65 395.9K
12:58 5,014.56 5,016.93 5,014.56 5,016.46 543.5K
12:59 5,016.30 5,016.87 5,015.22 5,016.13 398.4K
13:00 5,014.91 5,015.69 5,014.73 5,015.08 136.9K
13:01 5,015.04 5,015.38 5,012.98 5,013.21 99.3K
13:02 5,013.29 5,013.52 5,013.15 5,013.15 21.1K
13:03 5,013.26 5,013.26 5,012.05 5,012.30 33.4K
13:04 5,012.26 5,012.26 5,011.01 5,012.11 92.7K
13:05 5,012.41 5,012.91 5,012.19 5,012.67 39.5K
13:06 5,012.88 5,013.17 5,012.44 5,013.17 20.3K
13:07 5,013.27 5,013.49 5,013.19 5,013.49 13.4K
13:08 5,013.41 5,013.75 5,013.01 5,013.52 18.0K
13:09 5,013.76 5,013.97 5,013.30 5,013.30 9.4K
13:10 5,013.34 5,013.34 5,011.86 5,011.86 17.2K
13:11 5,012.00 5,012.18 5,011.77 5,011.78 33.0K
13:12 5,011.68 5,011.68 5,010.14 5,010.14 50.6K
13:13 5,010.04 5,010.04 5,009.44 5,009.44 34.5K
13:14 5,008.98 5,010.88 5,008.98 5,010.88 19.5K
13:15 5,011.07 5,011.07 5,010.71 5,010.97 9.8K
13:16 5,011.02 5,011.18 5,010.54 5,010.65 22.2K
13:17 5,010.68 5,011.18 5,010.55 5,011.18 1.9K
13:18 5,010.88 5,011.01 5,010.50 5,010.50 8.7K
13:19 5,010.57 5,010.57 5,009.74 5,009.74 16.8K
13:20 5,009.78 5,009.78 5,008.47 5,008.47 31.3K
13:21 5,008.26 5,008.26 5,007.85 5,007.85 23.5K
13:22 5,007.80 5,008.18 5,007.80 5,008.18 29.0K
13:23 5,008.25 5,008.25 5,007.64 5,007.64 33.2K
13:24 5,007.44 5,007.44 5,006.11 5,006.32 24.5K
13:25 5,005.96 5,006.46 5,005.56 5,006.46 20.1K
13:26 5,006.44 5,007.37 5,006.37 5,007.37 12.8K
13:27 5,007.18 5,007.32 5,007.10 5,007.30 12.1K
13:28 5,007.37 5,007.37 5,005.92 5,006.06 26.7K
13:29 5,006.04 5,006.64 5,006.04 5,006.61 20.1K
13:30 5,006.59 5,006.59 5,003.08 5,003.08 77.8K
13:31 5,003.00 5,003.47 5,003.00 5,003.46 22.9K
13:32 5,003.56 5,004.19 5,003.56 5,004.06 8.1K
13:33 5,003.97 5,004.15 5,003.94 5,004.12 6.5K
13:34 5,004.25 5,005.48 5,004.12 5,005.48 6.6K
13:35 5,005.67 5,006.73 5,005.67 5,006.73 10.1K
13:36 5,006.90 5,007.38 5,006.90 5,007.38 4.2K
13:37 5,007.64 5,008.39 5,007.64 5,008.38 5.5K
13:38 5,008.56 5,008.75 5,008.43 5,008.75 2.4K
13:39 5,008.89 5,009.32 5,008.89 5,009.32 3.4K
13:40 5,009.48 5,010.37 5,009.42 5,010.37 17.1K
13:41 5,010.31 5,012.03 5,010.31 5,012.03 15.7K
13:42 5,012.19 5,012.19 5,011.61 5,011.69 3.8K
13:43 5,011.83 5,011.83 5,011.48 5,011.48 26.2K
13:44 5,011.36 5,012.41 5,011.36 5,012.38 6.4K
13:45 5,012.17 5,013.19 5,012.17 5,013.19 12.6K
13:46 5,013.02 5,013.65 5,013.02 5,013.65 19.2K
13:47 5,013.55 5,014.12 5,013.45 5,014.03 29.1K
13:48 5,014.22 5,014.22 5,014.02 5,014.02 22.3K
13:49 5,013.89 5,014.50 5,013.89 5,013.93 10.6K
13:50 5,013.77 5,013.83 5,013.76 5,013.78 15.6K
13:51 5,013.75 5,014.28 5,013.75 5,014.18 10.7K
13:52 5,014.16 5,014.20 5,012.95 5,012.95 7.4K
13:53 5,013.01 5,013.01 5,012.77 5,012.77 3.7K
13:54 5,012.94 5,012.94 5,012.70 5,012.74 7.8K
13:55 5,012.56 5,013.13 5,012.56 5,013.13 6.1K
13:56 5,013.30 5,013.30 5,012.49 5,012.49 6.9K
13:57 5,012.31 5,012.31 5,010.72 5,010.72 23.8K
13:58 5,011.02 5,011.53 5,011.02 5,011.53 25.5K
13:59 5,011.42 5,012.27 5,011.42 5,012.03 4.3K
14:00 5,012.56 5,012.98 5,012.37 5,012.83 34.4K
14:01 5,013.71 5,013.71 5,013.27 5,013.59 25.3K
14:02 5,013.72 5,013.84 5,013.37 5,013.78 4.6K
14:03 5,013.50 5,013.50 5,012.86 5,012.91 18.2K
14:04 5,012.67 5,012.90 5,012.67 5,012.84 18.4K
14:05 5,012.65 5,015.46 5,012.65 5,015.35 49.3K
14:06 5,015.16 5,015.16 5,014.95 5,015.09 18.5K
14:07 5,015.11 5,015.14 5,014.86 5,015.10 2.2K
14:08 5,015.11 5,015.34 5,014.50 5,014.50 6.6K
14:09 5,014.58 5,015.12 5,014.55 5,015.12 4.8K
14:10 5,014.93 5,015.62 5,014.84 5,015.58 12.9K
14:11 5,015.57 5,015.80 5,015.53 5,015.57 8.8K
14:12 5,015.63 5,015.87 5,015.63 5,015.87 5.7K
14:13 5,016.06 5,016.22 5,015.99 5,016.22 16.0K
14:14 5,016.16 5,016.33 5,016.06 5,016.06 19.9K
14:15 5,016.63 5,016.81 5,016.22 5,016.22 36.5K
14:16 5,016.20 5,016.20 5,015.42 5,015.42 25.9K
14:17 5,015.60 5,016.59 5,015.07 5,016.59 30.7K
14:18 5,016.56 5,016.56 5,016.31 5,016.53 13.1K
14:19 5,016.40 5,016.53 5,015.88 5,015.88 19.8K
14:20 5,015.58 5,015.58 5,013.94 5,013.94 19.9K
14:21 5,013.76 5,013.76 5,012.31 5,012.31 12.1K
14:22 5,012.28 5,012.28 5,011.85 5,012.01 8.9K
14:23 5,012.02 5,012.54 5,012.02 5,012.15 6.8K
14:24 5,012.24 5,012.39 5,011.64 5,011.64 12.0K
14:25 5,011.80 5,011.82 5,011.62 5,011.70 2.3K
14:26 5,011.77 5,011.99 5,011.52 5,011.52 10.6K
14:27 5,011.65 5,011.65 5,011.46 5,011.56 14.1K
14:28 5,011.57 5,011.66 5,011.50 5,011.66 4.2K
14:29 5,011.63 5,011.69 5,011.57 5,011.67 8.3K
14:30 5,011.54 5,011.54 5,010.53 5,010.53 26.5K
14:31 5,010.16 5,010.26 5,009.79 5,010.14 9.9K
14:32 5,010.09 5,010.26 5,009.10 5,009.62 32.4K
14:33 5,009.88 5,010.58 5,009.88 5,010.50 17.6K
14:34 5,010.82 5,011.41 5,010.66 5,011.41 5.7K
14:35 5,011.22 5,011.24 5,011.05 5,011.05 1.8K
14:36 5,011.11 5,011.96 5,011.08 5,011.76 13.6K
14:37 5,011.73 5,011.73 5,011.21 5,011.28 15.3K
14:38 5,011.03 5,011.03 5,009.61 5,009.65 26.6K
14:39 5,009.56 5,009.56 5,008.77 5,008.77 4.8K
14:40 5,008.36 5,008.36 5,007.76 5,007.76 7.7K
14:41 5,007.40 5,007.94 5,007.40 5,007.79 14.0K
14:42 5,007.72 5,008.17 5,007.42 5,008.17 8.6K
14:43 5,008.20 5,008.61 5,008.20 5,008.61 10.2K
14:44 5,008.81 5,008.88 5,008.69 5,008.69 1.5K
14:45 5,008.74 5,008.74 5,008.43 5,008.43 15.3K
14:46 5,008.37 5,010.06 5,008.37 5,010.06 39.2K
14:47 5,009.93 5,010.51 5,009.65 5,010.51 8.2K
14:48 5,010.55 5,010.70 5,010.33 5,010.64 23.7K
14:49 5,010.58 5,012.84 5,010.58 5,012.45 14.7K
14:50 5,012.78 5,013.95 5,012.78 5,013.95 12.5K
14:51 5,013.98 5,014.14 5,013.45 5,013.67 6.3K
14:52 5,013.70 5,014.24 5,013.57 5,014.05 17.4K
14:53 5,013.86 5,014.04 5,013.79 5,014.04 14.8K
14:54 5,013.99 5,014.32 5,013.89 5,014.32 9.5K
14:55 5,014.25 5,014.32 5,013.78 5,013.83 7.9K
14:56 5,013.81 5,014.02 5,013.43 5,013.88 15.2K
14:57 5,013.72 5,014.34 5,013.57 5,014.34 3.3K
14:58 5,014.47 5,014.79 5,014.05 5,014.05 16.8K
14:59 5,013.65 5,013.71 5,013.53 5,013.71 22.3K
15:00 5,013.57 5,013.57 5,012.84 5,013.52 11.9K
15:01 5,013.65 5,013.66 5,013.36 5,013.65 24.0K
15:02 5,013.69 5,014.03 5,013.55 5,013.96 7.0K
15:03 5,013.89 5,015.38 5,013.81 5,015.38 8.2K
15:04 5,015.70 5,016.17 5,015.70 5,016.17 13.9K
15:05 5,015.89 5,016.23 5,015.79 5,016.00 18.8K
15:06 5,015.90 5,015.99 5,015.48 5,015.49 4.9K
15:07 5,015.29 5,015.48 5,015.16 5,015.48 7.8K
15:08 5,015.34 5,015.53 5,015.24 5,015.53 5.5K
15:09 5,015.34 5,016.11 5,015.34 5,016.11 11.1K
15:10 5,016.21 5,017.02 5,016.14 5,017.02 12.0K
15:11 5,017.17 5,017.70 5,016.52 5,016.71 24.6K
15:12 5,016.64 5,016.64 5,016.10 5,016.57 14.4K
15:13 5,016.68 5,017.27 5,016.58 5,016.66 12.5K
15:14 5,016.75 5,016.90 5,016.67 5,016.70 15.5K
15:15 5,016.74 5,017.23 5,016.74 5,017.23 7.4K
15:16 5,017.47 5,017.47 5,017.14 5,017.16 58.7K
15:17 5,017.23 5,017.47 5,017.20 5,017.47 7.8K
15:18 5,017.45 5,017.70 5,016.88 5,017.44 16.6K
15:19 5,017.27 5,017.69 5,017.13 5,017.13 17.0K
15:20 5,017.10 5,017.19 5,016.06 5,016.06 7.7K
15:21 5,016.20 5,016.20 5,015.77 5,015.81 3.5K
15:22 5,016.13 5,016.19 5,015.81 5,015.81 7.4K
15:23 5,015.89 5,015.89 5,015.67 5,015.86 4.1K
15:24 5,016.04 5,016.79 5,016.04 5,016.79 6.1K
15:25 5,016.87 5,016.93 5,016.14 5,016.88 21.5K
15:26 5,016.99 5,017.04 5,016.61 5,016.61 11.8K
15:27 5,016.52 5,016.52 5,015.85 5,015.85 5.2K
15:28 5,015.88 5,015.88 5,015.75 5,015.76 3.7K
15:29 5,015.69 5,015.88 5,015.69 5,015.88 0.3K
15:30 5,015.98 5,016.22 5,015.98 5,016.14 11.9K
15:31 5,016.06 5,016.06 5,014.16 5,014.16 25.6K
15:32 5,014.10 5,014.10 5,013.11 5,013.24 13.5K
15:33 5,013.16 5,013.67 5,013.11 5,013.67 12.3K
15:34 5,013.64 5,014.05 5,013.64 5,013.80 4.6K
15:35 5,013.83 5,013.87 5,013.44 5,013.66 12.2K
15:36 5,013.68 5,014.07 5,013.68 5,013.80 4.6K
15:37 5,013.93 5,014.14 5,013.79 5,014.14 4.6K
15:38 5,014.33 5,014.62 5,014.33 5,014.49 5.9K
15:39 5,014.81 5,014.81 5,013.13 5,013.13 20.3K
15:40 5,013.26 5,013.55 5,013.14 5,013.55 16.1K
15:41 5,013.39 5,013.44 5,013.31 5,013.43 3.7K
15:42 5,013.29 5,013.29 5,012.91 5,013.14 5.4K
15:43 5,013.34 5,013.61 5,013.18 5,013.50 14.3K
15:44 5,013.64 5,014.39 5,013.64 5,014.39 16.8K
15:45 5,014.45 5,015.80 5,014.45 5,015.80 23.4K
15:46 5,015.87 5,016.47 5,015.87 5,016.06 41.9K
15:47 5,016.31 5,017.30 5,016.31 5,017.30 28.9K
15:48 5,017.39 5,017.79 5,017.37 5,017.55 5.4K
15:49 5,017.56 5,017.56 5,016.64 5,016.82 6.6K
15:50 5,016.77 5,016.94 5,016.75 5,016.94 13.8K
15:51 5,016.81 5,016.85 5,016.66 5,016.83 18.0K
15:52 5,016.79 5,018.19 5,016.79 5,018.19 19.3K
15:53 5,018.36 5,018.44 5,017.29 5,017.29 23.8K
15:54 5,017.42 5,017.42 5,016.73 5,016.73 15.6K
15:55 5,017.09 5,017.09 5,016.38 5,016.75 6.9K
15:56 5,016.81 5,017.20 5,016.81 5,017.08 22.4K
15:57 5,017.04 5,018.50 5,017.04 5,018.50 15.7K
15:58 5,018.43 5,019.28 5,018.43 5,019.28 22.5K
15:59 5,019.14 5,019.44 5,019.14 5,019.28 8.2K
16:00 5,019.13 5,019.52 5,018.95 5,019.52 43.1K
16:01 5,019.44 5,019.69 5,019.19 5,019.40 14.7K
16:02 5,019.53 5,019.96 5,019.53 5,019.91 23.2K
16:03 5,020.22 5,020.85 5,020.13 5,020.65 19.5K
16:04 5,020.68 5,021.13 5,020.38 5,021.10 23.6K
16:05 5,020.97 5,020.97 5,020.45 5,020.63 7.0K
16:06 5,020.71 5,020.88 5,020.58 5,020.88 30.0K
16:07 5,021.15 5,021.73 5,021.02 5,021.02 14.3K
16:08 5,020.89 5,020.94 5,020.59 5,020.70 11.1K
16:09 5,020.80 5,021.18 5,020.39 5,021.18 23.8K
16:10 5,020.61 5,020.98 5,020.54 5,020.68 21.4K
16:11 5,020.57 5,020.57 5,019.97 5,019.97 14.5K
16:12 5,019.90 5,020.71 5,019.63 5,020.71 37.2K
16:13 5,020.74 5,021.57 5,020.74 5,021.57 12.3K
16:14 5,021.60 5,021.60 5,020.95 5,021.02 7.0K
16:15 5,021.21 5,021.58 5,021.13 5,021.13 18.1K
16:16 5,021.21 5,021.21 5,020.66 5,020.72 17.0K
16:17 5,021.21 5,022.07 5,021.21 5,022.07 23.0K
16:18 5,022.05 5,022.60 5,021.78 5,021.78 11.6K
16:19 5,021.93 5,022.08 5,021.78 5,021.78 16.3K
16:20 5,021.80 5,022.55 5,021.80 5,022.26 29.0K
16:21 5,021.85 5,022.45 5,021.85 5,022.45 20.4K
16:22 5,022.71 5,023.25 5,022.71 5,023.25 13.9K
16:23 5,023.30 5,023.66 5,022.73 5,022.73 13.5K
16:24 5,022.83 5,022.83 5,021.92 5,022.02 11.4K
16:25 5,021.82 5,021.89 5,021.57 5,021.88 12.8K
16:26 5,022.01 5,022.36 5,022.01 5,022.17 1.1K
16:27 5,021.90 5,022.03 5,021.61 5,021.65 20.4K
16:28 5,021.71 5,022.13 5,021.54 5,021.54 4.4K
16:29 5,021.64 5,022.01 5,021.14 5,021.14 19.7K
16:30 5,020.94 5,022.03 5,020.88 5,021.06 17.6K
16:31 5,022.14 5,024.53 5,021.21 5,024.53 149.5K
16:32 5,023.93 5,023.98 5,020.95 5,021.02 64.0K
16:33 5,021.21 5,021.21 5,018.17 5,018.50 92.5K
16:34 5,018.43 5,020.94 5,018.21 5,020.70 64.4K
16:35 5,020.86 5,020.86 5,019.24 5,019.77 37.2K
16:36 5,019.84 5,020.52 5,019.22 5,019.31 23.2K
16:37 5,018.79 5,019.21 5,018.79 5,019.17 34.4K
16:38 5,019.10 5,019.14 5,017.90 5,018.38 33.7K
16:39 5,018.45 5,019.35 5,018.45 5,019.29 22.7K
16:40 5,019.13 5,019.13 5,017.37 5,017.37 21.0K
16:41 5,017.29 5,017.59 5,014.94 5,014.94 46.1K
16:42 5,015.05 5,015.13 5,014.83 5,015.05 23.2K
16:43 5,014.98 5,014.98 5,013.50 5,014.11 13.8K
16:44 5,014.29 5,014.32 5,013.53 5,013.53 22.8K
16:45 5,013.51 5,013.76 5,013.46 5,013.75 18.4K
16:46 5,013.72 5,013.72 5,013.27 5,013.45 14.9K
16:47 5,013.59 5,014.19 5,013.45 5,014.01 33.4K
16:48 5,013.87 5,014.26 5,013.34 5,013.34 41.8K
16:49 5,013.01 5,013.15 5,011.54 5,011.85 66.8K
16:50 5,011.58 5,011.79 5,010.78 5,011.07 22.5K
16:51 5,011.13 5,011.79 5,010.94 5,011.60 36.2K
16:52 5,011.80 5,012.68 5,011.80 5,012.68 8.0K
16:53 5,012.74 5,012.74 5,012.06 5,012.35 41.9K
16:54 5,012.55 5,012.55 5,011.61 5,012.06 24.5K
16:55 5,012.04 5,012.04 5,010.52 5,010.52 70.5K
16:56 5,010.70 5,010.99 5,010.32 5,010.89 23.7K
16:57 5,010.74 5,011.71 5,010.74 5,011.71 16.4K
16:58 5,011.80 5,012.01 5,011.67 5,011.80 5.9K
16:59 5,011.39 5,011.39 5,010.21 5,011.09 41.2K
17:00 5,011.38 5,011.87 5,010.64 5,011.12 71.6K
17:01 5,010.98 5,011.12 5,010.03 5,010.03 36.9K
17:02 5,010.17 5,010.17 5,008.62 5,008.63 61.1K
17:03 5,008.55 5,008.81 5,007.92 5,008.81 36.2K
17:04 5,008.91 5,010.82 5,008.91 5,010.82 34.5K
17:05 5,010.63 5,011.36 5,010.28 5,010.28 50.0K
17:06 5,010.49 5,013.84 5,010.49 5,013.84 37.5K
17:07 5,014.26 5,014.66 5,014.18 5,014.66 16.3K
17:08 5,014.64 5,015.02 5,014.64 5,014.88 17.8K
17:09 5,015.01 5,015.03 5,013.91 5,014.07 20.6K
17:10 5,013.94 5,013.94 5,012.29 5,012.29 23.3K
17:11 5,012.32 5,013.32 5,011.77 5,013.31 59.5K
17:12 5,013.09 5,013.09 5,012.18 5,012.18 16.7K
17:13 5,012.20 5,012.49 5,012.05 5,012.48 20.1K
17:14 5,012.42 5,012.42 5,012.02 5,012.40 4.5K
17:15 5,012.42 5,013.51 5,012.42 5,013.35 9.2K
17:16 5,013.08 5,013.08 5,012.41 5,012.68 31.1K
17:17 5,012.66 5,013.23 5,012.60 5,013.12 24.3K
17:18 5,012.99 5,013.25 5,012.40 5,012.40 19.9K
17:19 5,012.15 5,012.15 5,010.76 5,010.76 22.3K
17:20 5,010.89 5,010.89 5,010.13 5,010.31 27.1K
17:21 5,010.29 5,010.95 5,010.29 5,010.95 8.1K
17:22 5,011.03 5,011.26 5,010.35 5,010.35 30.3K
17:23 5,010.43 5,010.81 5,010.20 5,010.56 34.9K
17:24 5,010.86 5,010.86 5,010.25 5,010.25 15.7K
17:25 5,010.13 5,010.30 5,009.79 5,010.30 33.9K
17:26 5,010.29 5,010.37 5,009.54 5,010.18 23.5K
17:27 5,010.07 5,010.08 5,009.83 5,010.08 13.7K
17:28 5,010.24 5,010.24 5,009.68 5,009.84 14.0K
17:29 5,009.90 5,010.63 5,009.90 5,010.44 12.6K
17:30 5,010.50 5,011.68 5,010.43 5,011.68 23.2K
17:31 5,011.98 5,013.22 5,011.98 5,013.16 46.2K
17:32 5,013.26 5,013.26 5,012.09 5,012.09 17.0K
17:33 5,012.04 5,012.48 5,011.95 5,012.42 24.5K
17:34 5,012.44 5,012.44 5,011.66 5,011.66 30.6K
17:35 5,011.48 5,012.64 5,011.22 5,012.64 27.9K
17:36 5,012.62 5,013.71 5,012.62 5,013.34 19.3K
17:37 5,013.53 5,013.53 5,013.05 5,013.22 20.1K
17:38 5,013.25 5,013.64 5,013.25 5,013.64 9.6K
17:39 5,013.58 5,013.74 5,013.04 5,013.04 37.4K
17:40 5,013.02 5,013.42 5,013.02 5,013.30 19.6K
17:41 5,013.30 5,014.35 5,013.30 5,014.28 48.8K
17:42 5,014.24 5,015.15 5,014.22 5,014.67 43.0K
17:43 5,014.81 5,014.91 5,014.48 5,014.75 15.4K
17:44 5,014.99 5,015.27 5,014.77 5,014.77 21.8K
17:45 5,014.63 5,014.63 5,013.16 5,013.56 38.4K
17:46 5,013.32 5,013.46 5,012.88 5,013.32 24.4K
17:47 5,013.34 5,013.48 5,012.89 5,013.08 28.9K
17:48 5,013.17 5,013.37 5,013.16 5,013.37 13.5K
17:49 5,013.47 5,013.98 5,013.47 5,013.97 12.4K
17:50 5,013.94 5,013.94 5,013.40 5,013.77 18.7K
17:51 5,013.79 5,013.79 5,013.28 5,013.35 12.7K
17:52 5,013.46 5,020.51 5,013.23 5,018.30 373.9K
17:53 5,018.84 5,018.84 5,017.48 5,018.25 28.4K
17:54 5,018.38 5,018.45 5,016.89 5,016.96 21.0K
17:55 5,016.87 5,017.00 5,013.71 5,013.71 47.7K
17:56 5,013.61 5,014.01 5,013.48 5,014.01 22.5K
17:57 5,014.12 5,014.93 5,013.86 5,014.66 26.7K
17:58 5,014.69 5,014.69 5,014.26 5,014.65 26.8K
17:59 5,014.78 5,015.56 5,014.61 5,015.37 247.5K
18:00 5,015.28 5,016.34 5,015.28 5,016.20 39.9K
18:01 5,016.59 5,017.82 5,016.58 5,017.07 43.2K
18:02 5,017.24 5,017.24 5,015.17 5,015.38 50.2K
18:03 5,015.14 5,015.16 5,014.23 5,014.29 25.1K
18:04 5,014.08 5,014.08 5,013.10 5,013.10 27.2K
18:05 5,013.46 5,013.46 5,012.14 5,012.49 41.7K
18:06 5,012.56 5,012.56 5,011.61 5,011.61 8.9K
18:07 5,011.55 5,011.61 5,011.36 5,011.42 19.5K
18:08 5,011.29 5,011.97 5,011.13 5,011.84 28.7K
18:09 5,012.04 5,012.17 5,011.76 5,012.03 22.8K
18:10 5,012.08 5,012.33 5,011.90 5,012.17 29.9K
18:11 5,012.12 5,012.95 5,012.12 5,012.75 37.3K
18:12 5,012.82 5,012.89 5,012.38 5,012.66 19.6K
18:13 5,012.84 5,013.72 5,012.84 5,013.44 27.3K
18:14 5,013.58 5,014.79 5,013.58 5,014.35 117.1K
18:15 5,014.37 5,014.60 5,013.80 5,014.60 146.9K
18:16 5,014.65 5,014.73 5,013.46 5,013.57 36.5K
18:17 5,013.77 5,013.87 5,013.54 5,013.87 27.2K
18:18 5,013.92 5,013.92 5,013.12 5,013.19 29.7K
18:19 5,013.09 5,014.00 5,013.09 5,013.87 55.0K
18:20 5,013.57 5,013.73 5,013.13 5,013.23 56.7K
18:21 5,013.45 5,013.89 5,013.06 5,013.25 123.1K
18:22 5,013.20 5,013.20 5,011.87 5,011.87 35.2K
18:23 5,011.44 5,011.96 5,010.99 5,011.16 54.0K
18:24 5,013.48 5,014.13 5,013.21 5,014.13 131.8K
18:25 5,014.03 5,014.03 5,014.03 5,014.03 0.3K
18:29 5,013.75 5,013.75 5,007.42 5,007.72 162,801.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles